Canada Markets open in 6 hrs 14 mins

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.40+3.51 (+3.74%)
At close: 04:00PM EDT
97.40 0.00 (0.00%)
After hours: 04:56PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221021C000600002022-08-08 3:17PM EDT60.0043.1048.5049.000.00--17401.27%
DFS221021C000825002022-07-26 2:31PM EDT82.5018.2026.7027.300.00--21243.60%
DFS221021C000850002022-07-26 3:22PM EDT85.0016.4024.4024.900.00--41228.91%
DFS221021C000900002022-08-04 9:44AM EDT90.0015.0020.0020.300.00--7202.27%
DFS221021C000925002022-07-06 2:09PM EDT92.5012.0013.4013.800.00--11134.77%
DFS221021C000950002022-08-10 2:46PM EDT95.0015.0015.8016.20+4.10+37.61%-35179.44%
DFS221021C000975002022-07-14 9:42AM EDT97.508.6013.8014.200.00--55168.38%
DFS221021C001000002022-08-10 2:46PM EDT100.0011.3612.0012.30+2.76+32.09%14206158.59%
DFS221021C001050002022-08-10 3:32PM EDT105.008.138.709.00+3.13+62.60%1319141.53%
DFS221021C001100002022-08-11 11:09AM EDT110.006.155.806.20+3.04+97.75%31318125.85%
DFS221021C001150002022-08-11 11:06AM EDT115.004.103.704.10+2.30+127.78%8310114.50%
DFS221021C001200002022-08-11 11:20AM EDT120.002.352.252.50+1.05+80.77%27407105.27%
DFS221021C001250002022-08-11 11:25AM EDT125.001.401.251.45+0.70+100.00%319897.80%
DFS221021C001300002022-08-11 9:42AM EDT130.000.700.700.85+0.35+100.00%2511693.51%
DFS221021C001350002022-08-01 10:31AM EDT135.000.200.350.550.00--14991.02%
DFS221021C001400002022-07-29 11:01AM EDT140.000.150.050.750.00--5196.48%
DFS221021C001450002022-08-11 11:34AM EDT145.000.100.000.30+0.10-23788.28%
DFS221021C001500002022-07-26 9:30AM EDT150.000.100.000.750.00--97109.28%
DFS221021C001550002022-07-20 2:25PM EDT155.000.250.000.750.00--26115.82%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221021P000450002022-07-21 3:29PM EDT45.000.230.000.750.00--3196.68%
DFS221021P000500002022-08-11 10:56AM EDT50.000.050.000.75+0.05-110172.56%
DFS221021P000600002022-07-21 2:17PM EDT60.001.250.000.750.00--13130.66%
DFS221021P000650002022-08-04 12:27PM EDT65.000.440.050.750.00--151113.57%
DFS221021P000700002022-08-10 10:56AM EDT70.000.490.100.75-0.44-47.31%35497.17%
DFS221021P000750002022-08-10 10:42AM EDT75.000.570.400.95-0.42-42.42%412489.75%
DFS221021P000800002022-08-10 10:55AM EDT80.000.810.700.85-0.24-22.86%47675.00%
DFS221021P000825002022-08-02 12:15PM EDT82.501.800.851.000.00-165669.92%
DFS221021P000850002022-08-11 11:09AM EDT85.001.051.051.20-0.95-47.50%3230265.04%
DFS221021P000875002022-08-10 11:57AM EDT87.501.371.251.45-0.63-31.50%58059.72%
DFS221021P000900002022-08-10 11:02AM EDT90.001.671.501.75-0.53-24.09%157854.15%
DFS221021P000925002022-08-10 10:13AM EDT92.502.111.802.40-0.84-28.47%23250.10%
DFS221021P000950002022-08-11 10:27AM EDT95.002.272.202.55-1.73-43.25%417343.77%
DFS221021P000975002022-08-05 1:26PM EDT97.504.802.753.100.00-2816536.35%
DFS221021P001000002022-08-11 10:47AM EDT100.003.303.303.70-2.70-45.00%521,73425.37%
DFS221021P001050002022-08-11 10:27AM EDT105.004.655.005.40-2.15-31.62%22570.00%
DFS221021P001100002022-08-11 10:27AM EDT110.006.707.207.60-4.60-40.71%21280.00%
DFS221021P001150002022-08-11 10:05AM EDT115.009.2010.0010.50-8.50-48.02%1750.00%
DFS221021P001200002022-08-11 10:27AM EDT120.0012.7013.6014.00-11.30-47.08%2360.00%
DFS221021P001250002022-08-05 12:56PM EDT125.0023.5017.6018.100.00--640.00%
DFS221021P001350002022-07-21 10:59AM EDT135.0036.0726.8027.300.00--00.00%